Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	42.92	43.49	42.35	43.49	1,469,279	+0.72(+1.68%)
Dec 28, 2018	42.78	43.01	42.38	42.77	1,129,318	+0.02(+0.04%)
Dec 27, 2018	42.42	42.75	41.64	42.75	1,401,108	+0.24(+0.56%)
Dec 26, 2018	42.45	42.80	41.33	42.52	1,528,796	+0.17(+0.40%)
Dec 24, 2018	45.44	45.82	42.33	42.34	742,859	-3.16(-6.95%)
Dec 21, 2018	45.61	46.72	45.38	45.51	5,135,239	+0.06(+0.13%)
Dec 20, 2018	45.11	46.01	44.85	45.45	1,498,561	+0.34(+0.76%)
Dec 19, 2018	44.84	45.60	44.57	45.11	1,689,703	+0.47(+1.06%)
Dec 18, 2018	45.03	45.61	44.54	44.63	1,407,795	-0.37(-0.82%)
Dec 17, 2018	46.72	46.73	44.79	45.00	1,544,687	-1.68(-3.60%)
Dec 14, 2018	46.86	47.09	46.44	46.68	1,788,751	-0.62(-1.31%)
Dec 13, 2018	47.41	47.55	47.17	47.30	914,365	-0.12(-0.26%)
Dec 12, 2018	47.64	48.01	47.37	47.42	1,490,432	-0.10(-0.20%)
Dec 11, 2018	47.82	47.82	47.31	47.52	876,435	-0.16(-0.34%)
Dec 10, 2018	47.84	47.98	46.93	47.68	738,483	-0.16(-0.34%)
Dec 07, 2018	47.59	48.13	47.17	47.84	1,458,346	+0.32(+0.68%)
Dec 06, 2018	47.33	47.55	46.52	47.52	1,594,566	+0.31(+0.65%)
Dec 04, 2018	47.05	47.44	46.77	47.21	1,236,032	+0.48(+1.02%)
Dec 03, 2018	46.76	47.03	46.29	46.73	1,029,473	+0.11(+0.24%)
Nov 30, 2018	45.97	46.70	45.97	46.62	2,295,348	+0.55(+1.20%)
Nov 29, 2018	46.16	46.21	45.69	46.07	1,179,939	-0.20(-0.44%)
Nov 28, 2018	46.25	46.71	45.99	46.27	1,502,966	+0.06(+0.14%)
Nov 27, 2018	45.99	46.27	45.93	46.20	1,437,556	+0.08(+0.18%)
Nov 26, 2018	45.82	46.26	45.82	46.12	698,989	+0.32(+0.69%)
Nov 23, 2018	45.99	46.03	45.62	45.81	539,270	-0.22(-0.48%)
Nov 21, 2018		46.03	46.03	46.03	0	+0.16(+0.35%)
Nov 20, 2018	46.38	46.63	45.66	45.86	887,234	-0.58(-1.24%)
Nov 19, 2018	46.25	46.62	46.22	46.44	1,076,442	+0.24(+0.53%)
Nov 16, 2018	46.25	46.37	46.04	46.20	1,065,724	-0.05(-0.11%)
Nov 15, 2018	46.08	46.26	45.58	46.25	1,330,567	+0.06(+0.14%)
Nov 14, 2018	47.07	47.07	45.93	46.18	1,376,580	-0.84(-1.78%)
Nov 13, 2018	46.33	47.17	45.82	47.02	1,371,886	+1.15(+2.51%)
Nov 12, 2018	45.43	46.40	45.17	45.86	1,137,024	+0.40(+0.87%)
Nov 09, 2018	44.60	45.56	44.53	45.47	854,624	+0.54(+1.21%)
Nov 08, 2018	45.19	45.23	44.64	44.92	937,204	-0.22(-0.49%)
Nov 07, 2018	44.92	45.22	44.70	45.14	1,261,866	+0.41(+0.93%)
Nov 06, 2018	44.22	44.76	44.20	44.73	1,796,918	+0.50(+1.14%)
Nov 05, 2018	43.83	44.39	43.72	44.23	1,262,189	+0.54(+1.23%)
Nov 02, 2018	43.71	43.92	43.20	43.69	857,459	+0.15(+0.35%)
Nov 01, 2018	43.13	43.54	42.93	43.54	1,226,285	+0.48(+1.11%)
Oct 31, 2018	43.45	43.58	42.81	43.06	1,802,324	-0.37(-0.86%)
Oct 30, 2018	43.50	43.79	43.12	43.43	904,739	+0.09(+0.21%)
Oct 29, 2018	43.26	43.94	43.05	43.34	1,001,028	+0.13(+0.30%)
Oct 26, 2018	44.06	44.22	42.92	43.21	1,034,545	-0.86(-1.95%)
Oct 25, 2018	44.90	44.90	43.99	44.07	994,757	-0.80(-1.77%)
Oct 24, 2018	45.04	45.53	44.74	44.87	1,832,314	-0.02(-0.04%)
Oct 23, 2018	44.72	45.17	44.49	44.88	1,200,256	+0.02(+0.04%)
Oct 22, 2018	45.42	45.61	44.78	44.87	1,194,132	-0.55(-1.21%)
Oct 19, 2018	44.78	45.62	44.78	45.42	525,467	+0.70(+1.56%)
Oct 18, 2018	44.33	45.15	44.33	44.72	617,200	+0.24(+0.53%)
Oct 17, 2018	44.12	44.53	43.78	44.48	860,750	+0.38(+0.86%)
Oct 16, 2018	43.66	44.25	43.54	44.10	823,981	+0.40(+0.91%)
Oct 15, 2018	43.30	43.97	43.15	43.71	868,789	+0.38(+0.88%)
Oct 12, 2018	43.79	43.93	42.90	43.32	707,114	-0.28(-0.63%)
Oct 11, 2018	44.83	44.89	43.56	43.60	823,123	-1.23(-2.75%)
Oct 10, 2018	44.88	45.44	44.81	44.83	801,143	-0.25(-0.56%)
Oct 09, 2018	45.13	45.39	45.01	45.09	838,841	-0.01(-0.02%)
Oct 08, 2018	44.90	45.26	44.80	45.09	993,817	+0.19(+0.43%)
Oct 05, 2018	44.57	45.09	44.38	44.90	658,683	+0.31(+0.69%)
Oct 04, 2018	44.60	44.83	44.26	44.59	467,896	-0.19(-0.42%)
Oct 03, 2018	44.64	44.96	44.44	44.78	606,511	+0.08(+0.18%)
Oct 02, 2018	44.70	45.00	44.50	44.70	743,871	+0.06(+0.15%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.